Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2203.00
Change Change %
43.45 2.01%

Updated:29 Oct, 2020, 10:49 AM IST

BSE
2202.35
Change Change %
43.15 2.00%

Updated:29 Oct, 2020, 10:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
25.00 17.65 240.14% 2178.00
Previous Close 7.35
Open 11.00
High 25.00
Low 11.00
Vol 63,600
Open Interest (OI) 24,900
Change in OI 900
Bid Price 23.60
Offer Price 26.10
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
13.00 8.70 202.33% 2190.00
Previous Close 4.30
Open 3.45
High 15.80
Low 3.45
Vol 4,06,500
Open Interest (OI) 1,00,800
Change in OI 10,200
Bid Price 12.85
Offer Price 13.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
37.00 23.00 164.29% 2166.00
Previous Close 14.00
Open 28.20
High 40.95
Low 19.65
Vol 17,400
Open Interest (OI) 21,300
Change in OI -3,300
Bid Price 38.90
Offer Price 45.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
5.50 3.15 134.04% 2197.50
Previous Close 2.35
Open 1.90
High 15.00
Low 1.05
Vol 2,08,500
Open Interest (OI) 95,700
Change in OI -19,800
Bid Price 5.60
Offer Price 6.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
52.00 24.90 91.88% 2151.00
Previous Close 27.10
Open 38.75
High 57.35
Low 38.75
Vol 5,100
Open Interest (OI) 23,400
Change in OI -2,100
Bid Price 57.20
Offer Price 62.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
70.00 26.65 61.48% 2133.00
Previous Close 43.35
Open 54.00
High 70.00
Low 54.00
Vol 1,200
Open Interest (OI) 40,500
Change in OI -900
Bid Price 75.70
Offer Price 83.05
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
96.90 33.10 51.88% 2106.10
Previous Close 63.80
Open 72.80
High 98.40
Low 72.00
Vol 8,100
Open Interest (OI) 51,300
Change in OI -5,100
Bid Price 96.75
Offer Price 102.15
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
118.05 30.40 34.68% 2084.95
Previous Close 87.65
Open 112.00
High 118.05
Low 112.00
Vol 600
Open Interest (OI) 13,500
Change in OI -300
Bid Price 115.65
Offer Price 122.20
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
288.00 72.65 33.74% 1915.00
Previous Close 215.35
Open 288.00
High 288.00
Low 288.00
Vol 300
Open Interest (OI) 2,400
Change in OI 0
Bid Price 292.50
Offer Price 302.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
132.00 30.40 29.92% 2071.00
Previous Close 101.60
Open 134.95
High 135.00
Low 128.00
Vol 2,400
Open Interest (OI) 5,100
Change in OI -1,200
Bid Price 135.10
Offer Price 141.20
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
0.45 0.10 28.57% 2202.55
Previous Close 0.35
Open 0.90
High 0.90
Low 0.45
Vol 1,500
Open Interest (OI) 18,300
Change in OI 900
Bid Price 0.05
Offer Price 0.30
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
1.80 0.35 24.14% 2201.20
Previous Close 1.45
Open 0.90
High 3.60
Low 0.85
Vol 54,600
Open Interest (OI) 43,200
Change in OI -4,500
Bid Price 1.85
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
149.00 27.00 22.13% 2054.00
Previous Close 122.00
Open 151.00
High 151.00
Low 149.00
Vol 1,200
Open Interest (OI) 12,900
Change in OI -300
Bid Price 153.80
Offer Price 164.35
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
251.00 34.60 15.99% 1952.00
Previous Close 216.40
Open 251.00
High 251.00
Low 251.00
Vol 2,100
Open Interest (OI) 12,300
Change in OI 0
Bid Price 237.20
Offer Price 261.05
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
190.00 25.95 15.82% 2013.00
Previous Close 164.05
Open 178.50
High 193.30
Low 178.50
Vol 4,500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 197.40
Offer Price 202.10
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
235.35 29.05 14.08% 1967.65
Previous Close 206.30
Open 227.00
High 235.35
Low 225.00
Vol 1,500
Open Interest (OI) 20,100
Change in OI 0
Bid Price 233.75
Offer Price 242.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
575.00 0.00 0.00% 1628.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 513.45
Offer Price 651.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 2053.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 340.10
Offer Price 428.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
182.00 0.00 0.00% 2021.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 184.75
Offer Price 247.40
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 2053.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 284.00
Offer Price 354.80
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
0.25 0.00 0.00% 2202.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,300
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
715.00 0.00 0.00% 1488.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 640.80
Offer Price 811.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
250.00 0.00 0.00% 1953.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 94.80
Offer Price 150.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
203.00 0.00 0.00% 2000.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 243.85
Offer Price 309.70
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
0.20 0.00 0.00% 2202.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
467.00 0.00 0.00% 1736.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 432.65
Offer Price 541.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
125.00 0.00 0.00% 2078.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 23.15
Offer Price 30.30
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1663.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 679.35
Offer Price 879.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
0.85 -0.10 -10.53% 2202.15
Previous Close 0.95
Open 0.90
High 1.40
Low 0.55
Vol 21,900
Open Interest (OI) 16,500
Change in OI -6,000
Bid Price 0.65
Offer Price 0.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
145.00 -40.00 -21.62% 2058.00
Previous Close 185.00
Open 145.00
High 145.00
Low 145.00
Vol 300
Open Interest (OI) 15,900
Change in OI 0
Bid Price 174.30
Offer Price 188.75
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
0.10 -0.05 -33.33% 2202.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 300
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
0.35 -0.35 -50.00% 2202.65
Previous Close 0.70
Open 0.25
High 0.95
Low 0.15
Vol 5,400
Open Interest (OI) 11,700
Change in OI -300
Bid Price 0.40
Offer Price 0.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.10 -0.10 -50.00% 2202.90
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 1,500
Open Interest (OI) 30,000
Change in OI -1,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
0.15 -0.20 -57.14% 2202.85
Previous Close 0.35
Open 0.05
High 0.20
Low 0.05
Vol 1,800
Open Interest (OI) 20,700
Change in OI -1,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
0.20 -0.30 -60.00% 2202.80
Previous Close 0.50
Open 0.10
High 0.65
Low 0.10
Vol 8,100
Open Interest (OI) 63,000
Change in OI -1,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,100
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.10 -0.15 -60.00% 2202.90
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 900
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
15.75 -25.85 -62.14% 2187.25
Previous Close 41.60
Open 38.20
High 38.20
Low 15.50
Vol 10,500
Open Interest (OI) 8,100
Change in OI -900
Bid Price 12.05
Offer Price 16.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
0.05 -0.10 -66.67% 2202.95
Previous Close 0.15
Open 0.05
High 0.50
Low 0.05
Vol 9,900
Open Interest (OI) 93,600
Change in OI -3,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
0.05 -0.15 -75.00% 2202.95
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 4,200
Open Interest (OI) 20,700
Change in OI -2,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.10 -0.30 -75.00% 2202.90
Previous Close 0.40
Open 0.15
High 0.15
Low 0.10
Vol 900
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2180.00
5.35 -17.75 -76.84% 2197.65
Previous Close 23.10
Open 23.10
High 23.10
Low 5.35
Vol 3,900
Open Interest (OI) 4,800
Change in OI 0
Bid Price 5.15
Offer Price 10.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
2.65 -9.10 -77.45% 2200.35
Previous Close 11.75
Open 7.10
High 8.50
Low 2.10
Vol 27,000
Open Interest (OI) 25,500
Change in OI -600
Bid Price 2.05
Offer Price 2.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
0.05 -0.20 -80.00% 2202.95
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 9,900
Change in OI -300
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
0.10 -0.40 -80.00% 2202.90
Previous Close 0.50
Open 0.45
High 0.45
Low 0.10
Vol 4,500
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,700
Offer Quantity 11,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
0.10 -0.40 -80.00% 2202.90
Previous Close 0.50
Open 0.50
High 1.40
Low 0.10
Vol 2,100
Open Interest (OI) 20,700
Change in OI -600
Bid Price 0.05
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.05 -0.25 -83.33% 2202.95
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 7,200
Change in OI -300
Bid Price 0.10
Offer Price 0.45
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
0.05 -0.35 -87.50% 2202.95
Previous Close 0.40
Open 0.20
High 0.35
Low 0.05
Vol 3,600
Open Interest (OI) 53,400
Change in OI -2,100
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
0.50 -3.90 -88.64% 2202.50
Previous Close 4.40
Open 3.10
High 3.80
Low 0.50
Vol 25,500
Open Interest (OI) 60,900
Change in OI -4,800
Bid Price 0.40
Offer Price 0.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
0.05 -0.50 -90.91% 2202.95
Previous Close 0.55
Open 0.25
High 0.50
Low 0.05
Vol 10,800
Open Interest (OI) 38,400
Change in OI -5,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
0.15 -1.55 -91.18% 2202.85
Previous Close 1.70
Open 1.15
High 2.00
Low 0.15
Vol 15,000
Open Interest (OI) 54,000
Change in OI -3,900
Bid Price 0.15
Offer Price 0.30
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
0.05 -0.65 -92.86% 2202.95
Previous Close 0.70
Open 0.95
High 0.95
Low 0.05
Vol 3,900
Open Interest (OI) 12,000
Change in OI 1,800
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
0.05 -0.85 -94.44% 2202.95
Previous Close 0.90
Open 0.20
High 0.75
Low 0.05
Vol 11,100
Open Interest (OI) 40,200
Change in OI -6,000
Bid Price 0.05
Offer Price 0.35
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
0.05 -0.85 -94.44% 2202.95
Previous Close 0.90
Open 0.75
High 1.80
Low 0.05
Vol 24,000
Open Interest (OI) 97,200
Change in OI -4,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 15,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
0.05 -1.50 -96.77% 2202.95
Previous Close 1.55
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2340.00
29.00 10.65 58.04% 2174.00
Previous Close 18.35
Open 21.25
High 29.00
Low 16.65
Vol 8,100
Open Interest (OI) 6,000
Change in OI 4,200
Bid Price 22.30
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
13.95 4.45 46.84% 2189.05
Previous Close 9.50
Open 9.35
High 15.25
Low 9.35
Vol 72,900
Open Interest (OI) 1,59,300
Change in OI 18,300
Bid Price 13.55
Offer Price 14.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
35.10 10.85 44.74% 2167.90
Previous Close 24.25
Open 24.25
High 35.50
Low 24.00
Vol 1,49,400
Open Interest (OI) 1,02,900
Change in OI 17,400
Bid Price 34.70
Offer Price 35.15
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2260.00
48.00 14.75 44.36% 2155.00
Previous Close 33.25
Open 36.00
High 48.85
Low 32.50
Vol 35,400
Open Interest (OI) 23,700
Change in OI 9,900
Bid Price 48.05
Offer Price 48.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2240.00
55.40 15.10 37.47% 2147.60
Previous Close 40.30
Open 46.25
High 57.50
Low 44.25
Vol 73,200
Open Interest (OI) 27,600
Change in OI 9,300
Bid Price 56.05
Offer Price 57.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
74.60 20.20 37.13% 2128.40
Previous Close 54.40
Open 54.00
High 74.95
Low 54.00
Vol 3,60,000
Open Interest (OI) 1,62,900
Change in OI 49,800
Bid Price 74.35
Offer Price 75.00
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2220.00
64.85 17.25 36.24% 2138.15
Previous Close 47.60
Open 48.00
High 65.00
Low 48.00
Vol 46,800
Open Interest (OI) 31,800
Change in OI 9,600
Bid Price 64.75
Offer Price 65.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
85.00 21.75 34.39% 2118.00
Previous Close 63.25
Open 67.25
High 85.00
Low 67.25
Vol 50,100
Open Interest (OI) 22,500
Change in OI 1,800
Bid Price 85.55
Offer Price 86.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
94.50 21.80 29.99% 2108.50
Previous Close 72.70
Open 81.55
High 97.05
Low 81.50
Vol 13,500
Open Interest (OI) 15,000
Change in OI -1,500
Bid Price 96.55
Offer Price 98.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2500.00
6.80 1.55 29.52% 2196.20
Previous Close 5.25
Open 4.95
High 8.65
Low 4.20
Vol 12,300
Open Interest (OI) 13,500
Change in OI 1,800
Bid Price 6.70
Offer Price 7.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
105.35 21.45 25.57% 2097.65
Previous Close 83.90
Open 88.00
High 105.35
Low 88.00
Vol 3,000
Open Interest (OI) 16,200
Change in OI -1,200
Bid Price 108.50
Offer Price 110.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2280.00
34.60 6.95 25.14% 2168.40
Previous Close 27.65
Open 34.60
High 34.60
Low 34.60
Vol 300
Open Interest (OI) 2,700
Change in OI 0
Bid Price 36.10
Offer Price 44.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
132.70 23.65 21.69% 2070.30
Previous Close 109.05
Open 119.95
High 135.85
Low 116.30
Vol 8,400
Open Interest (OI) 33,900
Change in OI 2,700
Bid Price 134.80
Offer Price 139.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
200.00 19.00 10.50% 2003.00
Previous Close 181.00
Open 200.00
High 200.00
Low 200.00
Vol 600
Open Interest (OI) 2,100
Change in OI 600
Bid Price 184.65
Offer Price 224.95
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2320.00
22.35 1.10 5.18% 2180.65
Previous Close 21.25
Open 22.35
High 22.35
Low 22.35
Vol 600
Open Interest (OI) 1,200
Change in OI 600
Bid Price 26.65
Offer Price 42.85
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
19.00 0.10 0.53% 2184.00
Previous Close 18.90
Open 19.00
High 19.00
Low 19.00
Vol 300
Open Interest (OI) 9,300
Change in OI 0
Bid Price 8.35
Offer Price 21.85
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1600.00
553.00 0.00 0.00% 1650.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 515.90
Offer Price 664.30
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1440.00
720.00 0.00 0.00% 1483.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 662.80
Offer Price 845.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
7.45 0.00 0.00% 2195.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.25
Offer Price 10.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 2066.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 110.00
Offer Price 194.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2380.00
13.40 0.00 0.00% 2189.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 14.60
Offer Price 19.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2080.00
137.00 0.00 0.00% 2066.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 68.05
Offer Price 179.50
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2300.00
139.00 0.00 0.00% 2064.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 125.00
Offer Price 165.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
89.45 0.00 0.00% 2113.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 124.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
3.55 0.00 0.00% 2199.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.50
Offer Price 3.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2400.00
320.00 0.00 0.00% 1883.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 155.90
Offer Price 280.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1960.00
19.00 0.00 0.00% 2184.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.55
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
189.90 0.00 0.00% 2013.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 150.15
Offer Price 252.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
24.00 -2.85 -10.61% 2179.00
Previous Close 26.85
Open 25.15
High 26.25
Low 23.90
Vol 5,400
Open Interest (OI) 8,700
Change in OI -2,400
Bid Price 23.00
Offer Price 23.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
21.00 -2.70 -11.39% 2182.00
Previous Close 23.70
Open 21.00
High 21.00
Low 21.00
Vol 300
Open Interest (OI) 12,600
Change in OI 0
Bid Price 17.90
Offer Price 20.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
30.00 -4.30 -12.54% 2173.00
Previous Close 34.30
Open 31.20
High 31.20
Low 30.00
Vol 1,500
Open Interest (OI) 4,800
Change in OI 300
Bid Price 27.15
Offer Price 28.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
7.10 -1.05 -12.88% 2195.90
Previous Close 8.15
Open 8.85
High 8.85
Low 6.85
Vol 2,400
Open Interest (OI) 28,800
Change in OI 1,800
Bid Price 7.00
Offer Price 7.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2180.00
62.30 -11.95 -16.09% 2140.70
Previous Close 74.25
Open 70.00
High 74.25
Low 61.25
Vol 13,200
Open Interest (OI) 12,000
Change in OI 4,200
Bid Price 61.05
Offer Price 61.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2160.00
53.50 -10.75 -16.73% 2149.50
Previous Close 64.25
Open 67.10
High 67.10
Low 52.95
Vol 16,800
Open Interest (OI) 15,000
Change in OI 3,900
Bid Price 53.00
Offer Price 53.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2120.00
39.65 -8.00 -16.79% 2163.35
Previous Close 47.65
Open 42.50
High 43.00
Low 39.65
Vol 2,700
Open Interest (OI) 8,700
Change in OI 300
Bid Price 38.05
Offer Price 39.00
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2140.00
45.70 -9.40 -17.06% 2157.30
Previous Close 55.10
Open 55.95
High 55.95
Low 45.70
Vol 10,200
Open Interest (OI) 12,900
Change in OI 1,800
Bid Price 45.00
Offer Price 45.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
13.50 -2.80 -17.18% 2189.50
Previous Close 16.30
Open 19.15
High 19.15
Low 13.50
Vol 34,500
Open Interest (OI) 90,900
Change in OI 2,700
Bid Price 13.05
Offer Price 13.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
33.10 -6.95 -17.35% 2169.90
Previous Close 40.05
Open 40.05
High 40.05
Low 33.10
Vol 36,900
Open Interest (OI) 84,000
Change in OI 11,400
Bid Price 33.00
Offer Price 33.25
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2200.00
70.00 -15.70 -18.32% 2133.00
Previous Close 85.70
Open 80.00
High 81.70
Low 70.00
Vol 42,900
Open Interest (OI) 35,700
Change in OI 16,200
Bid Price 70.00
Offer Price 70.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2220.00
84.10 -212.75 -71.67% 2118.90
Previous Close 296.85
Open 89.65
High 89.65
Low 84.10
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 82.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
70.00 4.00 6.06% 2133.00
Previous Close 66.00
Open 66.00
High 70.00
Low 66.00
Vol 600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 50.05
Offer Price 75.90
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com